stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,192300,2871958175,2330,2330,2330,2330,30571
20250429,192200,2871958175,2330,2330,2330,2330,0
20250429,192100,2871958175,2330,2330,2330,2330,0
20250429,192000,2871958175,2330,2330,2330,2330,0
20250429,191900,2871958175,2330,2330,2330,2330,0
20250429,191800,2871958175,2330,2330,2330,2330,0
20250429,191700,2871958175,2330,2330,2330,2330,0
20250429,191600,2871958175,2330,2330,2330,2330,0
20250429,191500,2871958175,2330,2330,2330,2330,0
20250429,191400,2871958175,2330,2330,2330,2330,0
20250429,191300,2871958175,2330,2330,2330,2330,0
20250429,191200,2871958175,2330,2330,2330,2330,0
20250429,191100,2871958175,2330,2330,2330,2330,0
20250429,191000,2871958175,2330,2330,2330,2330,0
20250429,190900,2871958175,2330,2330,2330,2330,0
20250429,190800,2871958175,2330,2330,2330,2330,0
20250429,190700,2871958175,2330,2330,2330,2330,0
20250429,190600,2871958175,2330,2330,2330,2330,0
20250429,190500,2871958175,2330,2330,2330,2330,0
20250429,190400,2871958175,2330,2330,2330,2330,0
20250429,190300,2871958175,2330,2330,2330,2330,0
20250429,190200,2871958175,2330,2330,2330,2330,0
20250429,190100,2871958175,2330,2330,2330,2330,0
20250429,190000,2871958175,2330,2330,2330,2330,0
20250429,185900,2871958175,2330,2330,2330,2330,0
20250429,185800,2871958175,2330,2330,2330,2330,0
20250429,185700,2871958175,2330,2330,2330,2330,0
20250429,185600,2871958175,2330,2330,2330,2330,0
20250429,185500,2871958175,2330,2330,2330,2330,0
20250429,185400,2871958175,2330,2330,2330,2330,0
20250429,185300,2871958175,2330,2330,2330,2330,30571
20250429,185200,2871958175,2330,2330,2330,2330,0
20250429,185100,2871958175,2330,2330,2330,2330,0
20250429,185000,2871958175,2330,2330,2330,2330,0
20250429,184900,2871958175,2330,2330,2330,2330,0
20250429,184800,2871958175,2330,2330,2330,2330,0
20250429,184700,2871958175,2330,2330,2330,2330,0
20250429,184600,2871958175,2330,2330,2330,2330,0
20250429,184500,2871958175,2330,2330,2330,2330,0
20250429,184400,2871958175,2330,2330,2330,2330,0
20250429,184300,2871958175,2330,2330,2330,2330,0
20250429,184200,2871958175,2330,2330,2330,2330,0
20250429,184100,2871958175,2330,2330,2330,2330,0
20250429,184000,2871958175,2330,2330,2330,2330,0
20250429,183900,2871958175,2330,2330,2330,2330,0
20250429,183800,2871958175,2330,2330,2330,2330,0
20250429,183700,2871958175,2330,2330,2330,2330,0
20250429,183600,2871958175,2330,2330,2330,2330,0
20250429,183500,2871958175,2330,2330,2330,2330,0
20250429,183400,2871958175,2330,2330,2330,2330,0
20250429,183300,2871958175,2330,2330,2330,2330,0
20250429,183200,2871958175,2330,2330,2330,2330,0
20250429,183100,2871958175,2330,2330,2330,2330,0
20250429,183000,2871958175,2330,2330,2330,2330,0
20250429,182900,2871958175,2330,2330,2330,2330,0
20250429,182800,2871958175,2330,2330,2330,2330,0
20250429,182700,2871958175,2330,2330,2330,2330,0
20250429,182600,2871958175,2330,2330,2330,2330,0
20250429,182500,2871958175,2330,2330,2330,2330,0
20250429,182400,2871958175,2330,2330,2330,2330,0
20250429,182300,2871958175,2330,2330,2330,2330,30571
20250429,182200,2871958175,2330,2330,2330,2330,0
20250429,182100,2871958175,2330,2330,2330,2330,0
20250429,182000,2871958175,2330,2330,2330,2330,0
20250429,181900,2871958175,2330,2330,2330,2330,0
20250429,181800,2871958175,2330,2330,2330,2330,0
20250429,181700,2871958175,2330,2330,2330,2330,0
20250429,181600,2871958175,2330,2330,2330,2330,0
20250429,181500,2871958175,2330,2330,2330,2330,0
20250429,181400,2871958175,2330,2330,2330,2330,0
20250429,181300,2871958175,2330,2330,2330,2330,0
20250429,181200,2871958175,2330,2330,2330,2330,0
20250429,181100,2871958175,2330,2330,2330,2330,0
20250429,181000,2871958175,2330,2330,2330,2330,0
20250429,180900,2871958175,2330,2330,2330,2330,0
20250429,180800,2871958175,2330,2330,2330,2330,0
20250429,180700,2871958175,2330,2330,2330,2330,0
20250429,180600,2871958175,2330,2330,2330,2330,0
20250429,180500,2871958175,2330,2330,2330,2330,0
20250429,180400,2871958175,2330,2330,2330,2330,0
20250429,180300,2871958175,2330,2330,2330,2330,0
20250429,180200,2871958175,2330,2330,2330,2330,0
20250429,180100,2871958175,2330,2330,2330,2330,0
20250429,180000,2871958175,2330,2330,2330,2330,0
20250429,175900,2871958175,2330,2330,2330,2330,0
20250429,175800,2871958175,2330,2330,2330,2330,0
20250429,175700,2871958175,2330,2330,2330,2330,0
20250429,175600,2871958175,2330,2330,2330,2330,0
20250429,175500,2871958175,2330,2330,2330,2330,0
20250429,175400,2871958175,2330,2330,2330,2330,0
20250429,175300,2871958175,2330,2330,2330,2330,30571
20250429,175200,2871958175,2330,2330,2330,2330,0
20250429,175100,2871958175,2330,2330,2330,2330,0
20250429,175000,2871958175,2330,2330,2330,2330,0
20250429,174900,2871958175,2330,2330,2330,2330,0
20250429,174800,2871958175,2330,2330,2330,2330,0
20250429,174700,2871958175,2330,2330,2330,2330,0
20250429,174600,2871958175,2330,2330,2330,2330,0
20250429,174500,2871958175,2330,2330,2330,2330,0
20250429,174400,2871958175,2330,2330,2330,2330,0
20250429,174300,2871958175,2330,2330,2330,2330,0
20250429,174200,2871958175,2330,2330,2330,2330,0
20250429,174100,2871958175,2330,2330,2330,2330,0
20250429,174000,2871958175,2330,2330,2330,2330,0
20250429,173900,2871958175,2330,2330,2330,2330,0
20250429,173800,2871958175,2330,2330,2330,2330,0
20250429,173700,2871958175,2330,2330,2330,2330,0
20250429,173600,2871958175,2330,2330,2330,2330,0
20250429,173500,2871958175,2330,2330,2330,2330,0
20250429,173400,2871958175,2330,2330,2330,2330,0
20250429,173300,2871958175,2330,2330,2330,2330,0
20250429,173200,2871958175,2330,2330,2330,2330,0
20250429,173100,2871958175,2330,2330,2330,2330,0
20250429,173000,2871958175,2330,2330,2330,2330,0
20250429,172900,2871958175,2330,2330,2330,2330,0
20250429,172800,2871958175,2330,2330,2330,2330,0
20250429,172700,2871958175,2330,2330,2330,2330,0
20250429,172600,2871958175,2330,2330,2330,2330,0
20250429,172500,2871958175,2330,2330,2330,2330,0
20250429,172400,2871958175,2330,2330,2330,2330,0
20250429,172300,2871958175,2330,2330,2330,2330,30571
20250429,172200,2871958175,2330,2330,2330,2330,0
20250429,172100,2871958175,2330,2330,2330,2330,0
20250429,172000,2871958175,2330,2330,2330,2330,0
20250429,171900,2871958175,2330,2330,2330,2330,0
20250429,171800,2871958175,2330,2330,2330,2330,0
20250429,171700,2871958175,2330,2330,2330,2330,0
20250429,171600,2871958175,2330,2330,2330,2330,0
20250429,171500,2871958175,2330,2330,2330,2330,0
20250429,171400,2871958175,2330,2330,2330,2330,0
20250429,171300,2871958175,2330,2330,2330,2330,0
20250429,171200,2871958175,2330,2330,2330,2330,0
20250429,171100,2871958175,2330,2330,2330,2330,0
20250429,171000,2871958175,2330,2330,2330,2330,0
20250429,170900,2871958175,2330,2330,2330,2330,0
20250429,170800,2871958175,2330,2330,2330,2330,0
20250429,170700,2871958175,2330,2330,2330,2330,0
20250429,170600,2871958175,2330,2330,2330,2330,0
20250429,170500,2871958175,2330,2330,2330,2330,0
20250429,170400,2871958175,2330,2330,2330,2330,0
20250429,170300,2871958175,2330,2330,2330,2330,0
20250429,170200,2871958175,2330,2330,2330,2330,0
20250429,170100,2871958175,2330,2330,2330,2330,0
20250429,170000,2871958175,2330,2330,2330,2330,0
20250429,165900,2871958175,2330,2330,2330,2330,0
20250429,165800,2871958175,2330,2330,2330,2330,0
20250429,165700,2871958175,2330,2330,2330,2330,0
20250429,165600,2871958175,2330,2330,2330,2330,0
20250429,165500,2871958175,2330,2330,2330,2330,0
20250429,165400,2871958175,2330,2330,2330,2330,0
20250429,165300,2871958175,2330,2330,2330,2330,30571
20250429,165200,2871958175,2330,2330,2330,2330,0
20250429,165100,2871958175,2330,2330,2330,2330,0
20250429,165000,2871958175,2330,2330,2330,2330,0
20250429,164900,2871958175,2330,2330,2330,2330,0
20250429,164800,2871958175,2330,2330,2330,2330,0
20250429,164700,2871958175,2330,2330,2330,2330,0
20250429,164600,2871958175,2330,2330,2330,2330,0
20250429,164500,2871958175,2330,2330,2330,2330,0
20250429,164400,2871958175,2330,2330,2330,2330,0
20250429,164300,2871958175,2330,2330,2330,2330,0
20250429,164200,2871958175,2330,2330,2330,2330,0
20250429,164100,2871958175,2330,2330,2330,2330,0
20250429,164000,2871958175,2330,2330,2330,2330,0
20250429,163900,2871958175,2330,2330,2330,2330,0
20250429,163800,2871958175,2330,2330,2330,2330,0
20250429,163700,2871958175,2330,2330,2330,2330,0
20250429,163600,2871958175,2330,2330,2330,2330,0
20250429,163500,2871958175,2330,2330,2330,2330,0
20250429,163400,2871958175,2330,2330,2330,2330,0
20250429,163300,2871958175,2330,2330,2330,2330,0
20250429,163200,2871958175,2330,2330,2330,2330,0
20250429,163100,2871958175,2330,2330,2330,2330,0
20250429,163000,2871958175,2330,2330,2330,2330,0
20250429,162900,2871958175,2330,2330,2330,2330,0
20250429,162800,2871958175,2330,2330,2330,2330,0
20250429,162700,2871958175,2330,2330,2330,2330,0
20250429,162600,2871958175,2330,2330,2330,2330,0
20250429,162500,2871958175,2330,2330,2330,2330,0
20250429,162400,2871958175,2330,2330,2330,2330,0
20250429,162300,2871958175,2330,2330,2330,2330,30571
20250429,162200,2871958175,2330,2330,2330,2330,0
20250429,162100,2871958175,2330,2330,2330,2330,0
20250429,162000,2871958175,2330,2330,2330,2330,0
20250429,161900,2871958175,2330,2330,2330,2330,0
20250429,161800,2871958175,2330,2330,2330,2330,0
20250429,161700,2871958175,2330,2330,2330,2330,0
20250429,161600,2871958175,2330,2330,2330,2330,0
20250429,161500,2871958175,2330,2330,2330,2330,0
20250429,161400,2871958175,2330,2330,2330,2330,0
20250429,161300,2871958175,2330,2330,2330,2330,0
20250429,161200,2871958175,2330,2330,2330,2330,0
20250429,161100,2871958175,2330,2330,2330,2330,0
20250429,161000,2871958175,2330,2330,2330,2330,0
20250429,160900,2871958175,2330,2330,2330,2330,0
20250429,160800,2871958175,2330,2330,2330,2330,0
20250429,160700,2871958175,2330,2330,2330,2330,0
20250429,160600,2871958175,2330,2330,2330,2330,0
20250429,160500,2871958175,2330,2330,2330,2330,0
20250429,160400,2871958175,2330,2330,2330,2330,0
20250429,160300,2871958175,2330,2330,2330,2330,0
20250429,160200,2871958175,2330,2330,2330,2330,0
20250429,160100,2871958175,2330,2330,2330,2330,0
20250429,160000,2871958175,2330,2330,2330,2330,0
20250429,155900,2871958175,2330,2330,2330,2330,0
20250429,155800,2871958175,2330,2330,2330,2330,0
20250429,155700,2871958175,2330,2330,2330,2330,0
20250429,155600,2871958175,2330,2330,2330,2330,0
20250429,155500,2871958175,2330,2330,2330,2330,0
20250429,155400,2871958175,2330,2330,2330,2330,0
20250429,155300,2871958175,2330,2330,2330,2330,30571
20250429,155200,2871958175,2330,2330,2330,2330,0
20250429,155100,2871958175,2330,2330,2330,2330,0
20250429,155000,2871958175,2330,2330,2330,2330,0
20250429,154900,2871958175,2330,2330,2330,2330,0
20250429,154800,2871958175,2330,2330,2330,2330,0
20250429,154700,2871958175,2330,2330,2330,2330,0
20250429,154600,2871958175,2330,2330,2330,2330,0
20250429,154500,2871958175,2330,2330,2330,2330,0
20250429,154400,2871958175,2330,2330,2330,2330,0
20250429,154300,2871958175,2330,2330,2330,2330,0
20250429,154200,2871958175,2330,2330,2330,2330,0
20250429,154100,2871958175,2330,2330,2330,2330,0
20250429,154000,2871958175,2330,2330,2330,2330,0
20250429,153900,2871958175,2330,2330,2330,2330,0
20250429,153800,2871958175,2330,2330,2330,2330,0
20250429,153700,2871958175,2330,2330,2330,2330,0
20250429,153600,2871958175,2330,2330,2330,2330,0
20250429,153500,2871958175,2330,2330,2330,2330,0
20250429,153400,2871958175,2330,2330,2330,2330,0
20250429,153300,2871958175,2330,2330,2330,2330,0
20250429,153200,2871958175,2330,2330,2330,2330,0
20250429,153100,2871958175,2330,2330,2330,2330,0
20250429,153000,2871958175,2330,2330,2330,2330,30571
20250429,152900,2800727745,2325,2325,2325,2325,0
20250429,152800,2800727745,2325,2325,2325,2325,0
20250429,152700,2800727745,2325,2325,2325,2325,0
20250429,152600,2800727745,2325,2325,2325,2325,0
20250429,152500,2800727745,2325,2325,2325,2325,0
20250429,152400,2800727745,2325,2325,2325,2325,0
20250429,152300,2800727745,2325,2325,2325,2325,0
20250429,152200,2800727745,2325,2325,2325,2325,0
20250429,152100,2800727745,2325,2325,2325,2325,0
20250429,152000,2800727745,2325,2325,2325,2325,0
20250429,151900,2800727745,2325,2330,2335,2315,36908
20250429,151800,2715030885,2335,2340,2340,2320,51807
20250429,151700,2594434345,2340,2340,2345,2330,19081
20250429,151600,2549877375,2345,2345,2345,2340,1974
20250429,151500,2545248975,2345,2345,2345,2335,5306
20250429,151400,2532834890,2345,2345,2345,2340,987
20250429,151300,2530525265,2340,2345,2345,2340,985
20250429,151200,2528219585,2345,2340,2345,2340,820
20250429,151100,2526300745,2340,2345,2345,2340,669
20250429,151000,2524735120,2335,2340,2345,2335,1690
20250429,150900,2520780175,2335,2340,2340,2335,469
20250429,150800,2519683230,2340,2340,2340,2335,9725
20250429,150700,2496974095,2340,2335,2340,2335,1543
20250429,150600,2493363725,2340,2345,2345,2335,752
20250429,150500,2491605120,2340,2340,2345,2340,2284
20250429,150400,2486260510,2340,2340,2345,2340,2304
20250429,150300,2480869145,2345,2350,2350,2335,12188
20250429,150200,2452394695,2340,2350,2350,2340,3684
20250429,150100,2443769530,2350,2345,2350,2340,2303
20250429,150000,2438369095,2345,2345,2345,2340,432
20250429,145900,2437357130,2345,2340,2345,2340,16
20250429,145800,2437319685,2345,2340,2345,2340,2539
20250429,145700,2431378050,2345,2345,2350,2340,1867
20250429,145600,2427000510,2345,2345,2350,2340,4592
20250429,145500,2416252265,2345,2355,2355,2345,5510
20250429,145400,2403329010,2350,2350,2355,2350,752
20250429,145300,2401561785,2350,2355,2355,2350,225
20250429,145200,2401033025,2355,2360,2360,2350,1517
20250429,145100,2397467995,2355,2352,2360,2352,502
20250429,145000,2396285743,2355,2355,2355,2355,196
20250429,144900,2395824163,2355,2350,2355,2350,3722
20250429,144800,2387077453,2345,2350,2350,2345,170
20250429,144700,2386678748,2350,2340,2350,2335,9857
20250429,144600,2363598318,2345,2350,2350,2340,30453
20250429,144500,2292205373,2355,2355,2355,2355,12
20250429,144400,2292177113,2350,2350,2360,2350,8159
20250429,144300,2273002868,2360,2365,2365,2355,9439
20250429,144200,2250769378,2370,2365,2370,2365,623
20250429,144100,2249295958,2365,2365,2365,2365,1
20250429,144000,2249293593,2360,2355,2360,2355,6178
20250429,143900,2234713613,2355,2355,2355,2355,300
20250429,143800,2234007113,2360,2360,2360,2360,451
20250429,143700,2232942753,2355,2355,2355,2355,5
20250429,143600,2232930978,2355,2355,2355,2355,9
20250429,143500,2232909783,2360,2360,2360,2355,732
20250429,143400,2231185863,2355,2355,2355,2355,1280
20250429,143300,2228171463,2355,2360,2360,2355,470
20250429,143200,2227064263,2360,2360,2360,2360,7
20250429,143100,2227047743,2360,2355,2360,2355,632
20250429,143000,2225558883,2360,2360,2360,2360,2
20250429,142900,2225554163,2360,2360,2360,2360,17
20250429,142800,2225514043,2360,2360,2360,2360,397
20250429,142700,2224577123,2360,2360,2360,2355,311
20250429,142600,2223843943,2355,2360,2360,2355,1000
20250429,142500,2221484353,2365,2365,2365,2365,505
20250429,142400,2220290028,2365,2365,2365,2365,0
20250429,142300,2220290028,2365,2365,2365,2360,2225
20250429,142200,2215038933,2370,2365,2370,2360,23
20250429,142100,2214984548,2365,2370,2370,2360,39
20250429,142000,2214892303,2365,2365,2365,2360,40
20250429,141900,2214797803,2360,2365,2370,2360,3212
20250429,141800,2207200163,2370,2370,2370,2365,1037
20250429,141700,2204742513,2370,2370,2370,2365,113
20250429,141600,2204474728,2370,2365,2370,2360,3217
20250429,141500,2196866523,2365,2360,2365,2360,2564
20250429,141400,2190815113,2355,2355,2355,2355,2971
20250429,141300,2183818408,2355,2355,2355,2350,3180
20250429,141200,2176329633,2355,2355,2355,2355,1313
20250429,141100,2173237518,2355,2350,2355,2350,2865
20250429,141000,2166491958,2350,2350,2350,2350,8755
20250429,140900,2145917708,2350,2345,2350,2345,253
20250429,140800,2145323558,2345,2345,2350,2340,4895
20250429,140700,2133848608,2345,2355,2355,2345,8709
20250429,140600,2113402763,2350,2355,2355,2350,3034
20250429,140500,2106270078,2355,2360,2360,2355,4954
20250429,140400,2094591098,2365,2375,2375,2360,9954
20250429,140300,2071053523,2375,2375,2375,2370,254
20250429,140200,2070450278,2365,2365,2370,2365,1476
20250429,140100,2066953433,2370,2365,2370,2365,793
20250429,140000,2065077978,2370,2375,2375,2365,176
20250429,135900,2064661588,2375,2370,2375,2365,752
20250429,135800,2062883083,2375,2375,2375,2370,23
20250429,135700,2062828473,2365,2370,2375,2365,1443
20250429,135600,2059410948,2375,2370,2375,2370,1430
20250429,135500,2056021313,2365,2365,2365,2365,703
20250429,135400,2054358718,2370,2370,2370,2370,0
20250429,135300,2054358718,2370,2360,2370,2360,205
20250429,135200,2053874888,2365,2365,2365,2365,2364
20250429,135100,2048284028,2370,2370,2370,2370,1
20250429,135000,2048281658,2370,2370,2370,2370,100
20250429,134900,2048044658,2370,2370,2370,2365,571
20250429,134800,2046694173,2370,2365,2370,2365,257
20250429,134700,2046086358,2365,2365,2365,2360,3191
20250429,134600,2038541318,2365,2365,2365,2365,1200
20250429,134500,2035703318,2370,2370,2370,2370,470
20250429,134400,2034589418,2365,2365,2365,2365,3
20250429,134300,2034582323,2375,2375,2375,2370,6002
20250429,134200,2020357573,2370,2375,2375,2370,1399
20250429,134100,2017041158,2375,2380,2380,2375,998
20250429,134000,2014670578,2380,2375,2380,2375,1362
20250429,133900,2011435773,2380,2380,2380,2380,0
20250429,133800,2011435773,2380,2380,2380,2380,5
20250429,133700,2011423873,2380,2380,2380,2380,11
20250429,133600,2011397693,2380,2375,2380,2375,2024
20250429,133500,2006590668,2375,2370,2375,2370,623
20250429,133400,2005114083,2375,2370,2375,2370,1464
20250429,133300,2001642263,2370,2375,2375,2370,1267
20250429,133200,1998633143,2375,2380,2380,2370,202
20250429,133100,1998153633,2380,2370,2380,2370,23
20250429,133000,1998099043,2380,2375,2380,2375,553
20250429,132900,1996785623,2375,2375,2380,2375,1253
20250429,132800,1993809638,2375,2375,2375,2375,10
20250429,132700,1993785888,2375,2365,2375,2365,1723
20250429,132600,1989698983,2365,2365,2365,2360,2089
20250429,132500,1984759508,2360,2360,2365,2355,3865
20250429,132400,1975644813,2360,2360,2360,2360,1444
20250429,132300,1972236973,2360,2360,2365,2360,406
20250429,132200,1971278783,2360,2365,2365,2360,5002
20250429,132100,1959474053,2360,2365,2365,2360,597
20250429,132000,1958065073,2370,2370,2370,2370,200
20250429,131900,1957591073,2370,2365,2370,2365,426
20250429,131800,1956583573,2365,2365,2365,2365,153
20250429,131700,1956221728,2365,2360,2365,2360,1987
20250429,131600,1951526028,2365,2370,2375,2365,4901
20250429,131500,1939922598,2370,2370,2370,2370,48
20250429,131400,1939808838,2365,2365,2365,2360,1296
20250429,131300,1936744648,2365,2365,2365,2365,368
20250429,131200,1935874328,2365,2365,2370,2360,1098
20250429,131100,1933277583,2365,2360,2365,2360,14
20250429,131000,1933244483,2360,2360,2360,2355,1802
20250429,130900,1928995228,2365,2360,2365,2350,6246
20250429,130800,1914287478,2365,2365,2365,2350,27436
20250429,130700,1849677533,2365,2370,2370,2365,844
20250429,130600,1847678503,2370,2370,2375,2365,2274
20250429,130500,1842289103,2370,2380,2380,2365,16334
20250429,130400,1803614373,2380,2380,2380,2380,667
20250429,130300,1802026913,2380,2385,2385,2380,651
20250429,130200,1800477468,2385,2385,2385,2385,2
20250429,130100,1800472698,2385,2380,2400,2380,2827
20250429,130000,1793717588,2380,2385,2385,2375,883
20250429,125900,1791620363,2375,2385,2385,2375,714
20250429,125800,1789921048,2385,2380,2385,2375,771
20250429,125700,1788087148,2380,2380,2380,2375,434
20250429,125600,1787054378,2370,2380,2380,2370,720
20250429,125500,1785347278,2375,2375,2380,2370,12026
20250429,125400,1756799278,2375,2380,2385,2375,5148
20250429,125300,1744561038,2380,2385,2385,2380,2781
20250429,125200,1737936688,2385,2385,2385,2385,126
20250429,125100,1737636178,2387,2385,2387,2385,105
20250429,125000,1737385743,2385,2385,2385,2385,470
20250429,124900,1736264793,2390,2390,2390,2390,1111
20250429,124800,1733609503,2390,2390,2390,2390,0
20250429,124700,1733609503,2390,2390,2390,2390,836
20250429,124600,1731611463,2390,2390,2390,2390,20
20250429,124500,1731563663,2400,2390,2400,2390,1161
20250429,124400,1728779963,2390,2385,2390,2380,1583
20250429,124300,1725005313,2385,2390,2390,2385,1302
20250429,124200,1721899843,2395,2385,2395,2380,646
20250429,124100,1720357928,2385,2385,2385,2380,212
20250429,124000,1719852313,2380,2390,2390,2380,10701
20250429,123900,1694360253,2385,2390,2390,2385,13317
20250429,123800,1662575343,2395,2395,2395,2395,4896
20250429,123700,1650849423,2395,2395,2400,2395,970
20250429,123600,1648525773,2395,2400,2400,2395,335
20250429,123500,1647721933,2400,2395,2400,2395,841
20250429,123400,1645707733,2400,2400,2400,2400,41
20250429,123300,1645609333,2395,2400,2400,2395,4356
20250429,123200,1635161203,2405,2405,2405,2405,30
20250429,123100,1635089053,2400,2400,2400,2400,1368
20250429,123000,1631805853,2400,2405,2405,2400,2427
20250429,122900,1625980803,2400,2400,2400,2400,0
20250429,122800,1625980803,2400,2405,2405,2400,503
20250429,122700,1624772328,2405,2405,2405,2405,411
20250429,122600,1623783873,2410,2410,2410,2410,0
20250429,122500,1623783873,2410,2405,2410,2405,679
20250429,122400,1622147993,2410,2405,2410,2400,66
20250429,122300,1621989303,2400,2410,2410,2400,435
20250429,122200,1620943803,2410,2410,2410,2410,948
20250429,122100,1618659123,2400,2400,2405,2400,159
20250429,122000,1618276878,2405,2405,2405,2405,1310
20250429,121900,1615126328,2410,2410,2410,2410,1
20250429,121800,1615123918,2405,2405,2405,2405,271
20250429,121700,1614472163,2410,2410,2410,2410,0
20250429,121600,1614472163,2410,2410,2410,2410,0
20250429,121500,1614472163,2410,2405,2410,2405,160
20250429,121400,1614087113,2410,2410,2410,2405,1686
20250429,121300,1610031738,2410,2410,2410,2410,89
20250429,121200,1609817248,2405,2415,2415,2405,70
20250429,121100,1609648273,2405,2410,2415,2405,1999
20250429,121000,1604839888,2410,2415,2415,2410,544
20250429,120900,1603526348,2415,2415,2415,2415,2
20250429,120800,1603521518,2405,2415,2415,2405,94
20250429,120700,1603295033,2415,2405,2415,2405,312
20250429,120600,1602544653,2415,2410,2415,2410,3002
20250429,120500,1595309828,2410,2410,2410,2410,712
20250429,120400,1593593908,2410,2410,2410,2410,4
20250429,120300,1593584268,2405,2405,2405,2405,0
20250429,120200,1593584268,2405,2405,2405,2405,1207
20250429,120100,1590681433,2405,2415,2415,2405,3198
20250429,120000,1582974193,2420,2420,2420,2420,3138
20250429,115900,1575380233,2420,2420,2420,2420,3000
20250429,115800,1568120233,2410,2410,2410,2410,10
20250429,115700,1568096133,2415,2420,2420,2415,1058
20250429,115600,1565539018,2422,2420,2422,2420,2133
20250429,115500,1560376558,2420,2415,2420,2415,1340
20250429,115400,1557138303,2410,2410,2410,2410,300
20250429,115300,1556415303,2410,2410,2410,2410,0
20250429,115200,1556415303,2410,2410,2410,2410,1118
20250429,115100,1553720923,2415,2415,2415,2415,218
20250429,115000,1553194453,2415,2415,2415,2415,0
20250429,114900,1553194453,2415,2415,2415,2415,60
20250429,114800,1553049553,2415,2415,2415,2415,1
20250429,114700,1553047138,2405,2410,2415,2405,1111
20250429,114600,1550369868,2405,2410,2415,2405,2705
20250429,114500,1543864158,2405,2405,2410,2405,21
20250429,114400,1543813648,2410,2410,2410,2405,2360
20250429,114300,1538126148,2410,2420,2420,2410,2320
20250429,114200,1532533198,2410,2410,2420,2405,4761
20250429,114100,1521041243,2410,2410,2410,2410,1
20250429,114000,1521038833,2405,2410,2410,2405,468
20250429,113900,1519912503,2410,2410,2410,2410,448
20250429,113800,1518832823,2405,2405,2405,2405,10
20250429,113700,1518808773,2410,2410,2410,2410,2
20250429,113600,1518803953,2405,2405,2410,2405,166
20250429,113500,1518404653,2405,2405,2405,2405,300
20250429,113400,1517683153,2405,2415,2420,2405,3285
20250429,113300,1509761223,2410,2410,2415,2410,168
20250429,113200,1509356323,2405,2405,2405,2405,10
20250429,113100,1509332273,2415,2415,2420,2400,17502
20250429,113000,1467261738,2415,2415,2420,2415,1565
20250429,112900,1463475053,2410,2415,2415,2410,2743
20250429,112800,1456855138,2415,2410,2415,2410,117
20250429,112700,1456573158,2415,2415,2415,2415,0
20250429,112600,1456573158,2415,2410,2415,2410,203
20250429,112500,1456083918,2410,2410,2410,2405,1989
20250429,112400,1451294178,2410,2410,2410,2410,13
20250429,112300,1451262848,2410,2410,2415,2410,918
20250429,112200,1449050438,2415,2415,2415,2415,1
20250429,112100,1449048023,2415,2415,2420,2415,701
20250429,112000,1447355103,2420,2420,2420,2415,430
20250429,111900,1446316398,2425,2420,2425,2420,955
20250429,111800,1444005273,2425,2425,2425,2425,0
20250429,111700,1444005273,2425,2420,2425,2420,622
20250429,111600,1442499728,2425,2425,2425,2425,1
20250429,111500,1442497303,2425,2425,2425,2425,0
20250429,111400,1442497303,2425,2425,2425,2425,421
20250429,111300,1441476378,2420,2420,2425,2420,127
20250429,111200,1441169028,2425,2425,2430,2405,16960
20250429,111100,1400256568,2425,2425,2425,2425,1741
20250429,111000,1396034643,2425,2420,2425,2420,2294
20250429,110900,1390473233,2420,2420,2420,2420,2386
20250429,110800,1384699113,2420,2420,2420,2420,0
20250429,110700,1384699113,2420,2420,2425,2420,1732
20250429,110600,1380506618,2420,2420,2420,2420,201
20250429,110500,1380020198,2420,2420,2420,2420,390
20250429,110400,1379076398,2420,2420,2420,2420,2405
20250429,110300,1373256298,2420,2410,2420,2410,3000
20250429,110200,1366009383,2410,2410,2410,2410,3542
20250429,110100,1357473163,2410,2410,2410,2410,0
20250429,110000,1357473163,2410,2410,2410,2410,3
20250429,105900,1357465933,2410,2415,2415,2410,868
20250429,105800,1355370523,2410,2410,2410,2410,0
20250429,105700,1355370523,2410,2410,2410,2410,0
20250429,105600,1355370523,2410,2410,2415,2410,1994
20250429,105500,1350564978,2410,2415,2415,2410,4371
20250429,105400,1340030863,2420,2420,2420,2420,0
20250429,105300,1340030863,2420,2420,2420,2420,4
20250429,105200,1340021183,2420,2415,2420,2415,1411
20250429,105100,1336613598,2420,2420,2420,2420,64
20250429,105000,1336458718,2420,2420,2420,2420,13
20250429,104900,1336427258,2420,2420,2420,2420,0
20250429,104800,1336427258,2420,2420,2420,2420,24
20250429,104700,1336369178,2415,2410,2415,2410,519
20250429,104600,1335115798,2415,2415,2415,2410,489
20250429,104500,1333935773,2415,2410,2415,2410,30
20250429,104400,1333863468,2410,2410,2410,2410,514
20250429,104300,1332624728,2410,2410,2410,2405,573
20250429,104200,1331245348,2410,2410,2410,2410,1306
20250429,104100,1328097888,2410,2410,2410,2410,0
20250429,104000,1328097888,2410,2410,2410,2410,1056
20250429,103900,1325552928,2415,2415,2415,2415,62
20250429,103800,1325403198,2410,2410,2410,2410,287
20250429,103700,1324711528,2410,2410,2410,2410,1554
20250429,103600,1320966388,2410,2410,2410,2410,0
20250429,103500,1320966388,2410,2410,2410,2410,1283
20250429,103400,1317874358,2410,2415,2415,2410,4025
20250429,103300,1308163628,2415,2420,2420,2415,2151
20250429,103200,1302964448,2420,2420,2420,2420,0
20250429,103100,1302964448,2420,2420,2420,2420,0
20250429,103000,1302964448,2420,2420,2420,2420,10
20250429,102900,1302940248,2410,2410,2415,2410,2111
20250429,102800,1297852713,2415,2420,2420,2415,3
20250429,102700,1297845463,2410,2410,2410,2410,312
20250429,102600,1297093543,2410,2420,2420,2410,2159
20250429,102500,1291888283,2410,2410,2415,2405,221
20250429,102400,1291356098,2405,2405,2405,2405,101
20250429,102300,1291113193,2410,2410,2415,2405,2426
20250429,102200,1285271693,2410,2410,2410,2410,26
20250429,102100,1285209033,2420,2415,2420,2415,5241
20250429,102000,1272526928,2410,2405,2410,2400,4606
20250429,101900,1261451898,2405,2400,2405,2400,3247
20250429,101800,1253650008,2400,2410,2410,2400,8487
20250429,101700,1233209518,2415,2420,2420,2415,5442
20250429,101600,1220067068,2420,2420,2420,2420,3941
20250429,101500,1210529848,2425,2420,2425,2420,547
20250429,101400,1209205448,2425,2420,2425,2415,4931
20250429,101300,1197272923,2425,2430,2430,2420,5343
20250429,101200,1184324518,2430,2430,2430,2430,268
20250429,101100,1183673278,2430,2425,2430,2425,2089
20250429,101000,1178597018,2430,2430,2430,2425,253
20250429,100900,1177982663,2430,2425,2430,2425,2547
20250429,100800,1171801688,2435,2430,2435,2430,87
20250429,100700,1171590008,2420,2420,2435,2420,11132
20250429,100600,1144553583,2420,2420,2425,2420,3804
20250429,100500,1135347888,2425,2425,2425,2425,2434
20250429,100400,1129445438,2425,2415,2435,2415,10363
20250429,100300,1104278293,2410,2405,2420,2405,3725
20250429,100200,1095293278,2405,2405,2405,2400,765
20250429,100100,1093453458,2405,2400,2405,2400,1883
20250429,100000,1088926518,2395,2400,2400,2395,965
20250429,095900,1086610568,2400,2395,2400,2395,2070
20250429,095800,1081642713,2390,2390,2390,2390,49
20250429,095700,1081525603,2390,2380,2390,2380,435
20250429,095600,1080487948,2380,2385,2385,2380,2538
20250429,095500,1074445388,2385,2385,2390,2385,2451
20250429,095400,1068598208,2390,2400,2400,2390,2614
20250429,095300,1062349058,2395,2385,2395,2385,2923
20250429,095200,1055376323,2390,2405,2405,2390,3575
20250429,095100,1046820078,2405,2405,2405,2405,0
20250429,095000,1046820078,2405,2400,2405,2400,413
20250429,094900,1045828658,2400,2400,2400,2395,205
20250429,094800,1045336768,2395,2400,2405,2390,2362
20250429,094700,1039680708,2400,2395,2400,2395,311
20250429,094600,1038935023,2395,2395,2395,2395,3
20250429,094500,1038927838,2395,2390,2395,2390,800
20250429,094400,1037014093,2395,2400,2400,2395,17383
20250429,094300,995359793,2410,2410,2410,2400,3527
20250429,094200,986879058,2415,2410,2415,2410,1344
20250429,094100,983633798,2410,2415,2415,2405,10967
20250429,094000,957233183,2415,2415,2415,2410,557
20250429,093900,955889783,2415,2415,2415,2410,3541
20250429,093800,947350688,2415,2415,2420,2415,1288
20250429,093700,944239613,2415,2420,2425,2415,3033
20250429,093600,936905043,2425,2435,2450,2425,31183
20250429,093500,860768458,2445,2410,2445,2410,29775
20250429,093400,788381118,2410,2410,2415,2405,8038
20250429,093300,769001438,2410,2425,2430,2410,15114
20250429,093200,732423328,2420,2420,2425,2410,13836
20250429,093100,698951983,2420,2410,2420,2410,5680
20250429,093000,685225418,2405,2400,2405,2400,5181
20250429,092900,672780023,2400,2390,2400,2390,7790
20250429,092800,654106218,2390,2390,2395,2390,1072
20250429,092700,651543513,2390,2375,2395,2375,6444
20250429,092600,636193008,2375,2385,2385,2375,6229
20250429,092500,621392093,2385,2385,2385,2370,1932
20250429,092400,616793583,2385,2370,2395,2370,19210
20250429,092300,571066283,2365,2370,2370,2365,16278
20250429,092200,532515613,2370,2365,2370,2362,3479
20250429,092100,524287463,2360,2365,2370,2360,5877
20250429,092000,510385627,2360,2350,2360,2345,6850
20250429,091900,494262780,2347,2347,2350,2347,610
20250429,091800,492830213,2350,2350,2352,2345,2628
20250429,091700,486653298,2350,2340,2355,2340,1526
20250429,091600,483067985,2340,2340,2345,2335,6745
20250429,091500,467303355,2345,2350,2360,2325,28301
20250429,091400,401095210,2350,2355,2355,2350,5434
20250429,091300,388323745,2350,2365,2370,2350,19723
20250429,091200,341858110,2365,2365,2370,2365,4338
20250429,091100,331590565,2370,2385,2385,2365,9172
20250429,091000,309860450,2385,2370,2385,2370,1371
20250429,090900,306604000,2370,2370,2370,2365,6699
20250429,090800,290728370,2370,2380,2380,2370,1189
20250429,090700,287904325,2385,2382,2385,2380,3082
20250429,090600,280560265,2385,2375,2385,2375,2577
20250429,090500,274423070,2375,2370,2375,2370,4206
20250429,090400,264446595,2370,2370,2375,2365,11291
20250429,090300,237685640,2370,2380,2380,2365,9362
20250429,090200,215516980,2380,2365,2385,2360,54624
20250429,090100,86397105,2370,2370,2380,2360,6029
20250429,090000,72122285,2390,2400,2400,2365,29674